Options Chain for SYSCO CORP COM (SYY) - $73.74 as of 4/30/2026 5:14:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 34.60 | 38.60 | 36.60 | % | 0.98 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 40.00 | 33.40 | 36.10 | 34.75 | 34.89 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.84 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 42.50 | 29.60 | 33.60 | 31.60 | % | 0.74 | 0 | 0 | 2.61 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 45.00 | 27.20 | 31.10 | 29.15 | % | 0.65 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 47.50 | 24.70 | 28.70 | 26.70 | % | 0.56 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 50.00 | 22.20 | 26.20 | 24.20 | % | 0.48 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 55.00 | 17.70 | 20.20 | 18.95 | 15.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 13.90 | 15.10 | 14.50 | 13.49 | 0.00 | 0.00% | 0.24 | 0 | 14 | 1.01 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 65.00 | 8.90 | 9.80 | 9.35 | 11.21 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.64 | 0.99 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 4:00:00 PM EST |
| 67.50 | 6.30 | 7.20 | 6.75 | 6.80 | -1.60 | -19.05% | 0.10 | 1 | 19 | 0.48 | 0.96 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 70.00 | 3.90 | 5.30 | 4.60 | 5.40 | 0.00 | 0.00% | 0.07 | 0 | 116 | 0.49 | 0.88 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 72.50 | 2.25 | 2.50 | 2.38 | 2.45 | -0.75 | -23.44% | 0.03 | 1 | 487 | 0.24 | 0.70 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 0.80 | 1.00 | 0.90 | 0.92 | -0.50 | -35.22% | 0.01 | 46 | 6,073 | 0.22 | 0.41 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 77.50 | 0.20 | 0.45 | 0.33 | 0.35 | -0.15 | -30.00% | 0.00 | 4 | 7,379 | 0.23 | 0.16 | 0.08 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.08 | -40.00% | 0.00 | 44 | 2,596 | 0.25 | 0.05 | 0.03 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 82.50 | 0.05 | 0.20 | 0.13 | 0.10 | -0.03 | -23.08% | 0.00 | 2 | 558 | 0.33 | 0.01 | 0.01 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.03 | -27.28% | 0.00 | 9 | 331 | 0.43 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 87.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.53 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 3 | 1,407 | 0.63 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.28 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.08 | -50.00% | 0.00 | 95 | 340 | 0.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.45 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 4:00:00 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.68 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 5/1/2026 4:00:00 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 82 | 151 | 0.78 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.86 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 37.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.49 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.37 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/1/2026 4:00:00 PM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 1 | 2.69 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 47.50 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 5/1/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/1/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.71 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 281 | 0.60 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.18 | +0.05 | +38.47% | 0.00 | 2 | 481 | 0.46 | -0.01 | 0.01 | -0.01 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 67.50 | 0.10 | 0.45 | 0.28 | 0.12 | -0.04 | -25.00% | 0.00 | 2 | 324 | 0.38 | -0.04 | 0.02 | -0.02 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 70.00 | 0.15 | 0.40 | 0.28 | 0.25 | -0.02 | -7.41% | 0.00 | 3 | 496 | 0.27 | -0.13 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 72.50 | 0.60 | 0.70 | 0.65 | 0.65 | +0.15 | +30.00% | 0.01 | 20 | 1,491 | 0.23 | -0.30 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 75.00 | 1.60 | 1.90 | 1.75 | 1.65 | +0.15 | +10.00% | 0.02 | 20 | 567 | 0.22 | -0.59 | 0.12 | -0.05 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 77.50 | 3.00 | 4.40 | 3.70 | 3.77 | 0.00 | 0.00% | 0.05 | 0 | 392 | 0.40 | -0.84 | 0.08 | -0.03 | 4/30/2026 | 5/1/2026 4:00:00 PM EST |
| 80.00 | 5.70 | 6.30 | 6.00 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 245 | 0.38 | -0.95 | 0.03 | -0.01 | 4/28/2026 | 5/1/2026 4:00:00 PM EST |
| 82.50 | 8.20 | 8.80 | 8.50 | 6.61 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.48 | -0.99 | 0.01 | 0.00 | 4/24/2026 | 5/1/2026 4:00:00 PM EST |
| 85.00 | 10.60 | 11.30 | 10.95 | 10.75 | +2.05 | +23.57% | 0.13 | 1 | 19 | 0.57 | -1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 4:00:00 PM EST |
| 87.50 | 12.70 | 14.10 | 13.40 | % | 0.15 | 0 | 23 | 0.75 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 90.00 | 15.30 | 16.50 | 15.90 | 14.61 | 0.00 | 0.00% | 0.18 | 0 | 45 | 0.80 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 92.50 | 17.80 | 18.90 | 18.35 | 17.67 | 0.00 | 0.00% | 0.20 | 0 | 40 | 0.84 | -1.00 | 0.00 | 0.00 | 4/16/2026 | 5/1/2026 4:00:00 PM EST |
| 95.00 | 18.90 | 21.60 | 20.25 | 24.25 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 5/1/2026 4:00:00 PM EST |
| 97.50 | 21.40 | 23.90 | 22.65 | % | 0.23 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 100.00 | 23.90 | 27.10 | 25.50 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 105.00 | 28.90 | 32.00 | 30.45 | % | 0.29 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 110.00 | 33.90 | 37.30 | 35.60 | % | 0.32 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 115.00 | 39.00 | 42.90 | 40.95 | % | 0.36 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST | |||
| 120.00 | 43.90 | 48.00 | 45.95 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 5/1/2026 4:00:00 PM EST |